Identifier on Bitvavo: PERP-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-05 |
0.4792 EUR |
3,544,305.3373 PERP |
0.4623 EUR |
0.4505 EUR |
0.5099 EUR |
0.4777 EUR |
| 2022-12-04 |
0.4534 EUR |
931,119.5863 PERP |
0.4361 EUR |
0.4331 EUR |
0.4809 EUR |
0.4596 EUR |
| 2022-12-03 |
0.4536 EUR |
597,540.4226 PERP |
0.4618 EUR |
0.4286 EUR |
0.4726 EUR |
0.4351 EUR |
| 2022-12-02 |
0.4578 EUR |
972,652.6532 PERP |
0.4636 EUR |
0.4470 EUR |
0.4777 EUR |
0.4625 EUR |
| 2022-12-01 |
0.4827 EUR |
1,650,395.1857 PERP |
0.5051 EUR |
0.4603 EUR |
0.5144 EUR |
0.4636 EUR |
| 2022-11-30 |
0.5211 EUR |
5,703,080.1858 PERP |
0.4505 EUR |
0.4240 EUR |
0.6680 EUR |
0.5216 EUR |
| 2022-11-29 |
0.4516 EUR |
2,262,897.0424 PERP |
0.4034 EUR |
0.4025 EUR |
0.4872 EUR |
0.4307 EUR |
| 2022-11-28 |
0.3998 EUR |
568,684.8274 PERP |
0.4157 EUR |
0.3915 EUR |
0.4209 EUR |
0.4055 EUR |
| 2022-11-27 |
0.4285 EUR |
709,148.9754 PERP |
0.4111 EUR |
0.4062 EUR |
0.4455 EUR |
0.4226 EUR |
| 2022-11-26 |
0.4119 EUR |
764,672.1331 PERP |
0.4032 EUR |
0.4024 EUR |
0.4256 EUR |
0.4093 EUR |
| 2022-11-25 |
0.4050 EUR |
974,241.9893 PERP |
0.3928 EUR |
0.3760 EUR |
0.4281 EUR |
0.4028 EUR |
| 2022-11-24 |
0.3939 EUR |
343,602.2861 PERP |
0.4003 EUR |
0.3838 EUR |
0.4022 EUR |
0.3903 EUR |
| 2022-11-23 |
0.3954 EUR |
584,418.4048 PERP |
0.3847 EUR |
0.3802 EUR |
0.4070 EUR |
0.3998 EUR |
| 2022-11-22 |
0.3848 EUR |
311,014.7384 PERP |
0.3916 EUR |
0.3658 EUR |
0.4020 EUR |
0.3838 EUR |
| 2022-11-21 |
0.3821 EUR |
610,392.4219 PERP |
0.3820 EUR |
0.3705 EUR |
0.3912 EUR |
0.3852 EUR |
| 2022-11-20 |
0.4171 EUR |
784,658.9443 PERP |
0.4443 EUR |
0.3829 EUR |
0.4501 EUR |
0.3842 EUR |
| 2022-11-19 |
0.4442 EUR |
320,690.2092 PERP |
0.4412 EUR |
0.4339 EUR |
0.4599 EUR |
0.4442 EUR |
| 2022-11-18 |
0.4434 EUR |
293,586.1064 PERP |
0.4401 EUR |
0.4356 EUR |
0.4584 EUR |
0.4359 EUR |
| 2022-11-17 |
0.4425 EUR |
532,464.1069 PERP |
0.4501 EUR |
0.4311 EUR |
0.4596 EUR |
0.4421 EUR |
| 2022-11-16 |
0.4461 EUR |
993,974.1530 PERP |
0.4560 EUR |
0.4270 EUR |
0.4700 EUR |
0.4478 EUR |
| 2022-11-15 |
0.4632 EUR |
2,235,634.6013 PERP |
0.4704 EUR |
0.4400 EUR |
0.4923 EUR |
0.4614 EUR |
| 2022-11-14 |
0.4544 EUR |
5,717,654.9560 PERP |
0.4780 EUR |
0.4180 EUR |
0.5186 EUR |
0.4683 EUR |
| 2022-11-13 |
0.4773 EUR |
13,528,480.6199 PERP |
0.3904 EUR |
0.3886 EUR |
0.5490 EUR |
0.4893 EUR |
| 2022-11-12 |
0.4409 EUR |
3,676,469.5333 PERP |
0.4585 EUR |
0.3879 EUR |
0.5071 EUR |
0.3916 EUR |
| 2022-11-11 |
0.4295 EUR |
7,190,568.0589 PERP |
0.3798 EUR |
0.3611 EUR |
0.4840 EUR |
0.4594 EUR |
| 2022-11-10 |
0.3632 EUR |
1,722,875.2118 PERP |
0.3285 EUR |
0.3266 EUR |
0.3965 EUR |
0.3805 EUR |
| 2022-11-09 |
0.3691 EUR |
1,837,552.3034 PERP |
0.4326 EUR |
0.3095 EUR |
0.4400 EUR |
0.3244 EUR |
| 2022-11-08 |
0.4809 EUR |
1,023,341.4831 PERP |
0.5607 EUR |
0.3840 EUR |
0.5648 EUR |
0.4355 EUR |
| 2022-11-07 |
0.5664 EUR |
374,088.5288 PERP |
0.5714 EUR |
0.5508 EUR |
0.5863 EUR |
0.5572 EUR |
| 2022-11-06 |
0.5980 EUR |
447,330.2262 PERP |
0.6095 EUR |
0.5685 EUR |
0.6160 EUR |
0.5700 EUR |
| 2022-11-05 |
0.6222 EUR |
1,398,104.2918 PERP |
0.6026 EUR |
0.5911 EUR |
0.6589 EUR |
0.6026 EUR |
| 2022-11-04 |
0.6299 EUR |
4,702,792.6286 PERP |
0.5685 EUR |
0.5673 EUR |
0.7048 EUR |
0.6029 EUR |
| 2022-11-03 |
0.5649 EUR |
683,726.6885 PERP |
0.5388 EUR |
0.5388 EUR |
0.5867 EUR |
0.5797 EUR |
| 2022-11-02 |
0.5434 EUR |
229,301.5176 PERP |
0.5534 EUR |
0.5350 EUR |
0.5539 EUR |
0.5350 EUR |
| 2022-11-01 |
0.5665 EUR |
807,137.5051 PERP |
0.5464 EUR |
0.5421 EUR |
0.5891 EUR |
0.5533 EUR |
| 2022-10-31 |
0.5446 EUR |
115,748.9867 PERP |
0.5455 EUR |
0.5380 EUR |
0.5539 EUR |
0.5442 EUR |
| 2022-10-30 |
0.5544 EUR |
435,115.2657 PERP |
0.5553 EUR |
0.5429 EUR |
0.5650 EUR |
0.5444 EUR |
| 2022-10-29 |
0.5583 EUR |
216,763.7022 PERP |
0.5530 EUR |
0.5485 EUR |
0.5694 EUR |
0.5500 EUR |
| 2022-10-28 |
0.5520 EUR |
329,016.1300 PERP |
0.5424 EUR |
0.5380 EUR |
0.5658 EUR |
0.5583 EUR |
| 2022-10-27 |
0.5641 EUR |
403,248.2604 PERP |
0.5585 EUR |
0.5414 EUR |
0.5846 EUR |
0.5414 EUR |
| 2022-10-26 |
0.5595 EUR |
433,926.6300 PERP |
0.5460 EUR |
0.5456 EUR |
0.5729 EUR |
0.5612 EUR |
| 2022-10-25 |
0.5498 EUR |
379,797.8502 PERP |
0.5495 EUR |
0.5381 EUR |
0.5591 EUR |
0.5466 EUR |
| 2022-10-24 |
0.5563 EUR |
840,461.7708 PERP |
0.5589 EUR |
0.5400 EUR |
0.5800 EUR |
0.5480 EUR |
| 2022-10-23 |
0.5572 EUR |
262,258.6581 PERP |
0.5505 EUR |
0.5462 EUR |
0.5754 EUR |
0.5576 EUR |
| 2022-10-22 |
0.5673 EUR |
707,557.3317 PERP |
0.5500 EUR |
0.5460 EUR |
0.5917 EUR |
0.5515 EUR |
| 2022-10-21 |
0.5543 EUR |
268,044.9072 PERP |
0.5692 EUR |
0.5352 EUR |
0.5837 EUR |
0.5496 EUR |
| 2022-10-20 |
0.5776 EUR |
275,100.4215 PERP |
0.5597 EUR |
0.5527 EUR |
0.6027 EUR |
0.5651 EUR |
| 2022-10-19 |
0.5874 EUR |
298,541.6073 PERP |
0.6025 EUR |
0.5658 EUR |
0.6089 EUR |
0.5658 EUR |
| 2022-10-18 |
0.6155 EUR |
1,097,491.7469 PERP |
0.6310 EUR |
0.5908 EUR |
0.6400 EUR |
0.5951 EUR |
| 2022-10-17 |
0.6714 EUR |
3,616,568.0944 PERP |
0.6614 EUR |
0.6160 EUR |
0.7315 EUR |
0.6307 EUR |